|
Closing price on 5/28/2015
|
|
| Open |
36.80 |
| High |
37.00 |
| Low |
36.50 |
| Volume |
105,510 |
| Split-adjusted Price |
11.34 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
-0.30 / -0.81%
|
36.80
|
37.00
|
36.50
|
36.60
|
36.72
|
11.34
|
105,510
|
|
|
5/27/2015
|
+0.10 / +0.27%
|
36.50
|
37.00
|
36.50
|
36.90
|
36.80
|
11.43
|
91,550
|
|
|
5/26/2015
|
-0.30 / -0.81%
|
37.60
|
37.60
|
36.80
|
36.80
|
36.99
|
11.40
|
95,140
|
|
|
5/25/2015
|
+1.30 / +3.63%
|
36.20
|
37.40
|
36.20
|
37.10
|
37.09
|
11.49
|
204,160
|
|
|
5/22/2015
|
+1.10 / +3.17%
|
34.90
|
36.30
|
34.50
|
35.80
|
35.30
|
11.09
|
105,970
|
|
|
5/21/2015
|
-0.70 / -1.98%
|
35.30
|
35.50
|
34.70
|
34.70
|
34.94
|
10.75
|
81,310
|
|
|
5/20/2015
|
+2.10 / +6.31%
|
33.60
|
35.60
|
33.60
|
35.40
|
34.73
|
10.97
|
103,460
|
|
|
5/19/2015
|
-0.40 / -1.19%
|
33.50
|
33.70
|
33.20
|
33.30
|
33.41
|
10.32
|
43,910
|
|
|
5/18/2015
|
-0.70 / -2.03%
|
34.30
|
34.30
|
32.40
|
33.70
|
33.08
|
10.44
|
214,140
|
|
|
5/15/2015
|
-0.80 / -2.27%
|
35.20
|
35.30
|
34.40
|
34.40
|
34.76
|
10.66
|
88,410
|
|
|
5/14/2015
|
-0.80 / -2.22%
|
36.20
|
36.20
|
35.00
|
35.20
|
35.35
|
10.90
|
84,780
|
|
|
5/13/2015
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.00
|
36.00
|
35.62
|
11.15
|
138,030
|
|
|
5/12/2015
|
-1.10 / -2.96%
|
37.10
|
37.10
|
36.00
|
36.00
|
36.41
|
11.15
|
111,850
|
|
|
5/11/2015
|
-0.60 / -1.59%
|
37.70
|
37.70
|
36.80
|
37.10
|
37.13
|
11.49
|
112,450
|
|
|
5/8/2015
|
+1.70 / +4.72%
|
36.50
|
38.10
|
36.50
|
37.70
|
37.39
|
11.68
|
306,530
|
|
|
5/7/2015
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.90
|
36.00
|
36.03
|
11.15
|
114,630
|
|
|
5/6/2015
|
+0.30 / +0.84%
|
35.70
|
36.20
|
35.70
|
36.00
|
35.89
|
11.15
|
185,580
|
|
|
5/5/2015
|
+0.70 / +2.00%
|
35.00
|
35.90
|
34.90
|
35.70
|
35.34
|
11.06
|
63,160
|
|
|
5/4/2015
|
-1.10 / -3.05%
|
36.80
|
36.80
|
35.00
|
35.00
|
35.73
|
10.84
|
99,380
|
|
|
4/27/2015
|
-1.20 / -3.22%
|
37.30
|
37.30
|
36.00
|
36.10
|
36.46
|
11.18
|
121,750
|
|
|
4/24/2015
|
-0.20 / -0.53%
|
37.50
|
37.50
|
36.80
|
37.30
|
36.95
|
11.55
|
103,080
|
|
|
4/23/2015
|
+0.20 / +0.54%
|
37.50
|
37.90
|
36.70
|
37.50
|
37.07
|
11.62
|
163,890
|
|
|
4/22/2015
|
-1.20 / -3.12%
|
38.20
|
38.20
|
37.00
|
37.30
|
37.49
|
11.55
|
215,280
|
|
|
4/21/2015
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.10
|
38.50
|
38.38
|
11.93
|
135,160
|
|
|
4/20/2015
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.40
|
39.00
|
38.54
|
12.08
|
3,140
|
|
|
4/17/2015
|
0.00 / 0.00%
|
38.70
|
39.10
|
38.70
|
39.00
|
38.97
|
12.08
|
69,470
|
|
|
4/16/2015
|
-0.10 / -0.26%
|
39.30
|
39.30
|
38.30
|
39.00
|
38.71
|
12.08
|
246,140
|
|
|
4/15/2015
|
-0.20 / -0.51%
|
39.00
|
39.10
|
38.70
|
39.10
|
38.97
|
12.11
|
160,750
|
|
|
4/14/2015
|
-0.40 / -1.01%
|
39.70
|
39.70
|
39.30
|
39.30
|
39.47
|
12.17
|
68,560
|
|
|
4/13/2015
|
-0.50 / -1.24%
|
40.20
|
40.20
|
39.40
|
39.70
|
39.60
|
12.30
|
34,650
|
|
|